Tencent Music Entertainment Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	60.700	61.450	59.500	60.300	57.496	113,200
2024-05-14	57.500	61.500	57.500	59.200	56.447	393,400
2024-05-13	51.950	57.300	51.950	54.850	52.299	174,300
2024-05-10	51.900	53.000	51.550	52.700	50.249	21,700
2024-05-09	51.150	52.500	51.150	51.750	49.343	36,300
2024-05-08	51.650	52.700	51.500	51.900	49.486	20,823
2024-05-07	52.750	53.000	51.500	51.900	49.486	44,600
2024-05-06	51.950	53.500	51.950	53.000	50.535	36,300
2024-05-03	51.450	51.800	50.300	50.900	48.533	67,900
2024-05-02	49.600	51.100	49.550	50.000	47.675	136,100
2024-04-30	50.400	50.950	49.250	49.600	47.293	40,400
2024-04-29	52.950	53.050	50.400	50.400	48.056	325,800
2024-04-26	51.050	53.700	50.600	51.500	49.105	81,822
2024-04-25	49.150	51.200	48.900	50.000	47.675	91,900
2024-04-24	48.150	49.850	47.000	49.750	47.436	158,200
2024-04-23	45.700	46.500	45.600	45.750	43.622	52,500
2024-04-22	44.150	44.800	44.150	44.400	42.335	33,341
2024-04-19	44.150	44.700	43.350	44.400	42.335	72,400
2024-04-18	47.700	47.700	44.600	45.000	42.907	16,600
2024-04-17	44.000	45.200	44.000	44.500	42.431	84,700
2024-04-16	44.400	44.800	43.500	43.700	41.668	45,300
2024-04-15	45.850	45.850	44.700	45.150	43.050	41,700
2024-04-12	47.550	47.550	46.100	46.400	44.242	53,976
2024-04-11	49.100	49.100	47.000	47.550	45.339	463,946
2024-04-10	45.900	47.950	45.900	47.500	45.291	78,600
2024-04-09	45.150	46.000	45.150	45.550	43.432	30,000
2024-04-08	45.000	45.900	44.600	44.600	42.526	95,200
2024-04-05	43.600	44.550	43.250	44.150	42.097	31,600
2024-04-03	44.650	44.650	43.150	43.300	41.286	24,000
2024-04-02	43.100	45.200	43.100	44.750	42.669	83,900
2024-03-28	43.200	44.200	43.100	43.250	41.239	14,800
2024-03-27	43.450	44.300	42.650	43.150	41.143	37,300
2024-03-26	44.500	44.600	43.800	44.000	41.954	83,700
2024-03-25	43.800	45.150	43.150	44.600	42.526	392,844
2024-03-22	46.800	46.800	44.100	44.400	42.335	211,750
2024-03-21	45.350	47.400	45.350	47.000	44.814	254,900
2024-03-20	42.200	45.050	42.150	44.400	42.335	183,000
2024-03-19	41.500	41.750	39.800	40.000	38.140	109,400
2024-03-18	40.950	42.800	40.950	41.800	39.856	101,100
2024-03-15	42.000	42.000	40.400	40.600	38.712	111,300
2024-03-14	42.550	42.950	42.050	42.350	40.381	125,300
2024-03-13	42.000	42.950	42.000	42.500	40.524	32,000
2024-03-12	42.000	42.300	40.900	42.050	40.095	87,400
2024-03-11	40.300	41.900	40.300	41.500	39.570	38,700
2024-03-08	41.200	41.200	40.350	40.800	38.903	106,900
2024-03-07	39.750	39.750	38.000	38.500	36.710	160,800
2024-03-06	39.550	39.850	38.000	39.500	37.663	253,400
2024-03-05	40.150	41.500	39.600	41.500	39.570	69,200
2024-03-04	42.600	42.600	41.000	41.050	39.141	10,500
2024-03-01	41.400	42.400	41.400	42.000	40.047	105,700
2024-02-29	40.000	41.850	40.000	41.500	39.570	118,600
2024-02-28	41.800	42.000	39.850	39.850	37.997	83,100
2024-02-27	41.050	42.850	41.000	42.150	40.190	151,100
2024-02-26	41.050	41.200	40.550	40.750	38.855	16,200
2024-02-23	40.100	42.400	40.100	41.050	39.141	56,200
2024-02-22	41.350	42.800	40.100	40.100	38.235	100,400
2024-02-21	41.000	41.500	40.050	41.400	39.475	161,000
2024-02-20	42.000	42.000	40.000	41.500	39.570	124,800
2024-02-19	42.350	42.350	39.800	42.000	40.047	145,300
2024-02-16	40.800	42.350	40.350	42.350	40.381	97,500

← NewerPage 11 of 17 · 1,004 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.9418 HKD
2025-04-02	0.7063 HKD
2024-05-30	0.5376 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.